Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Specialty Lending Inc (NY: TSLX )

21.01 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.561 6.585 6.459 6.573 683,259 -0.01(-0.12%)
Mar 30, 2016 6.675 6.675 6.544 6.581 562,154 -0.06(-0.86%)
Mar 29, 2016 6.443 6.654 6.430 6.638 443,679 +0.19(+2.97%)
Mar 28, 2016 6.415 6.470 6.387 6.447 406,281 +0.02(+0.37%)
Mar 24, 2016 6.371 6.423 6.423 6.423 292,436 +0.06(+0.94%)
Mar 23, 2016 6.431 6.486 6.311 6.363 517,547 -0.11(-1.72%)
Mar 22, 2016 6.514 6.530 6.367 6.474 645,199 -0.04(-0.61%)
Mar 21, 2016 6.614 6.641 6.482 6.514 653,386 -0.15(-2.21%)
Mar 18, 2016 6.582 6.661 6.482 6.661 670,565 +0.13(+1.95%)
Mar 17, 2016 6.451 6.622 6.427 6.534 676,577 +0.01(+0.12%)
Mar 16, 2016 6.482 6.534 6.443 6.526 609,593 +0.02(+0.37%)
Mar 15, 2016 6.459 6.530 6.427 6.502 494,160 +0.04(+0.55%)
Mar 14, 2016 6.411 6.482 6.403 6.466 409,841 +0.02(+0.25%)
Mar 11, 2016 6.395 6.459 6.387 6.451 278,252 +0.10(+1.63%)
Mar 10, 2016 6.355 6.363 6.303 6.347 339,852 +0.02(+0.38%)
Mar 09, 2016 6.383 6.407 6.290 6.323 701,393 -0.04(-0.63%)
Mar 08, 2016 6.459 6.482 6.323 6.363 873,576 -0.09(-1.36%)
Mar 07, 2016 6.530 6.542 6.391 6.451 964,008 -0.08(-1.22%)
Mar 04, 2016 6.530 6.550 6.482 6.530 1,932,733 +0.00(+0.00%)
Mar 03, 2016 6.256 6.534 6.228 6.530 9,963,486 -0.17(-2.49%)
Mar 02, 2016 6.701 6.737 6.649 6.697 393,718 -0.01(-0.12%)
Mar 01, 2016 6.610 6.757 6.562 6.705 569,369 +0.25(+3.82%)
Feb 29, 2016 6.395 6.550 6.387 6.459 313,981 +0.08(+1.25%)
Feb 26, 2016 6.351 6.439 6.327 6.379 232,870 +0.06(+1.01%)
Feb 25, 2016 6.295 6.387 6.292 6.315 304,946 +0.02(+0.38%)
Feb 24, 2016 6.184 6.292 6.172 6.292 122,921 +0.05(+0.83%)
Feb 23, 2016 6.184 6.252 6.176 6.240 105,614 +0.06(+0.90%)
Feb 22, 2016 6.248 6.315 6.176 6.184 143,077 +0.00(+0.06%)
Feb 19, 2016 6.220 6.274 6.140 6.180 76,528 -0.03(-0.51%)
Feb 18, 2016 6.327 6.331 6.180 6.212 147,171 -0.08(-1.20%)
Feb 17, 2016 6.124 6.323 6.089 6.288 308,585 +0.21(+3.47%)
Feb 16, 2016 6.085 6.180 6.037 6.077 311,320 +0.02(+0.39%)
Feb 12, 2016 6.073 6.053 6.053 6.053 259,999 +0.03(+0.46%)
Feb 11, 2016 6.033 6.109 6.009 6.025 160,211 -0.12(-1.88%)
Feb 10, 2016 6.073 6.192 6.045 6.140 183,247 +0.06(+1.05%)
Feb 09, 2016 6.109 6.176 6.049 6.077 252,365 -0.06(-1.04%)
Feb 08, 2016 6.244 6.323 6.069 6.140 522,996 -0.12(-1.97%)
Feb 05, 2016 6.276 6.355 6.220 6.264 365,096 +0.00(+0.00%)
Feb 04, 2016 6.323 6.380 6.212 6.264 363,021 -0.11(-1.75%)
Feb 03, 2016 6.403 6.459 6.200 6.375 391,256 -0.00(-0.06%)
Feb 02, 2016 6.383 6.423 6.327 6.379 279,758 -0.08(-1.23%)
Feb 01, 2016 6.343 6.466 6.288 6.459 324,682 +0.09(+1.44%)
Jan 29, 2016 6.411 6.439 6.343 6.367 470,197 -0.01(-0.19%)
Jan 28, 2016 6.427 6.443 6.299 6.379 178,466 -0.01(-0.12%)
Jan 27, 2016 6.359 6.416 6.272 6.387 272,144 +0.02(+0.37%)
Jan 26, 2016 6.379 6.447 6.288 6.363 194,605 -0.03(-0.50%)
Jan 25, 2016 6.470 6.470 6.367 6.395 196,827 -0.09(-1.35%)
Jan 22, 2016 6.375 6.498 6.292 6.482 203,358 +0.20(+3.16%)
Jan 21, 2016 6.132 6.355 6.132 6.284 380,673 +0.15(+2.46%)
Jan 20, 2016 6.172 6.252 6.045 6.132 549,014 -0.12(-1.91%)
Jan 19, 2016 6.280 6.365 6.224 6.252 227,097 +0.02(+0.26%)
Jan 15, 2016 6.268 6.236 6.236 6.236 289,168 -0.14(-2.18%)
Jan 14, 2016 6.224 6.443 6.184 6.375 633,655 +0.19(+3.02%)
Jan 13, 2016 6.443 6.649 6.172 6.188 322,186 -0.19(-2.99%)
Jan 12, 2016 6.375 6.390 6.228 6.379 244,515 +0.03(+0.50%)
Jan 11, 2016 6.399 6.474 6.299 6.347 182,671 -0.06(-0.93%)
Jan 08, 2016 6.498 6.581 6.387 6.407 134,284 -0.09(-1.35%)
Jan 07, 2016 6.622 6.653 6.482 6.494 301,700 -0.16(-2.45%)
Jan 06, 2016 6.530 6.701 6.518 6.657 231,472 +0.10(+1.45%)
Jan 05, 2016 6.526 6.645 6.463 6.562 163,171 +0.02(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.